Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
26.30 | 31.42% | 42,000 | -100 | -0.0 |
66.60
118.60
110
|
2 tháng
(2024-07-22) |
31 | 39.24% | 42,500 | -100 | -0.0 |
47.60
118.60
110
|
3 tháng
(2024-06-24) |
31 | 39.24% | 42,500 | -100 | -0.0 |
47.60
118.60
110
|
6 tháng
(2024-03-25) |
56.24 | 104.63% | 63,767 | -215 | -0.0 |
47.60
118.60
110
|
12 tháng
(2023-09-26) |
21.69 | 24.57% | 135,744 | -4,815 | -0.3 |
47.60
118.60
110
|
24 tháng
(2022-10-03) |
77.66 | 240.18% | 321,313 | -15,420 | -0.8 |
31.75
118.60
110
|
36 tháng
(2021-10-06) |
94.99 | 633.03% | 1,235,035 | -14,721 | -0.8 |
14.52
118.60
110
|
60 tháng
(2019-10-17) |
98.38 | 846.83% | 1,503,850 | -15,936 | -0.8 |
9.29
118.60
110
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/09/2014 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
18/09/2014 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
17/09/2014 |
7.43
|
500 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
16/09/2014 |
7.43
|
400 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
15/09/2014 |
7.43
|
1,300 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
12/09/2014 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
11/09/2014 |
7.43
|
6,000 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
10/09/2014 |
8.07
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
09/09/2014 |
8.07
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
08/09/2014 |
8.07
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
05/09/2014 |
8.07
|
1,100 | 7.34 | 8.07 | 7.34 | 0 | 0 | 0 | |
04/09/2014 |
7.34
|
2,100 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
03/09/2014 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
29/08/2014 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
28/08/2014 |
6.70
|
2,210 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
27/08/2014 |
7.34
|
100 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
26/08/2014 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
25/08/2014 |
6.70
|
200 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
22/08/2014 |
7.16
|
200 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
21/08/2014 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
20/08/2014 |
7.62
|
4,000 | 7.16 | 7.62 | 7.16 | 0 | 3,800 | -0.0 | |
19/08/2014 |
7.71
|
200 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
18/08/2014 |
8.35
|
400 | 8.44 | 8.44 | 8.35 | 0 | 0 | 0 | |
15/08/2014 |
9.18
|
1,300 | 9.27 | 9.27 | 9.18 | 0 | 0 | 0 | |
14/08/2014 |
10.18
|
300 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 | |
13/08/2014 |
11.29
|
1,000 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
12/08/2014 |
12.66
|
0 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 | |
11/08/2014 |
12.66
|
3,800 | 11.01 | 12.66 | 11.01 | 0 | 0 | 0 | |
08/08/2014 |
11.74
|
2,200 | 11.56 | 11.74 | 11.56 | 0 | 0 | 0 | |
07/08/2014 |
10.83
|
8,500 | 10.00 | 10.83 | 10.00 | 0 | 0 | 0 | |
06/08/2014 |
10.09
|
1,500 | 9.27 | 10.09 | 9.27 | 0 | 0 | 0 | |
05/08/2014 |
9.27
|
100 | 8.53 | 9.27 | 9.27 | 0 | 0 | 0 | |
04/08/2014 |
8.53
|
100 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
01/08/2014: Cổ tức tiền mặt tỉ lệ: 6.5% | |||||||||
01/08/2014 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
31/07/2014 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
30/07/2014 |
7.11
|
100 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
29/07/2014 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
28/07/2014 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
25/07/2014 |
7.87
|
500 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
24/07/2014 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
23/07/2014 |
7.87
|
200 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
22/07/2014 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
21/07/2014 |
7.87
|
300 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
18/07/2014 |
8.55
|
100 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
17/07/2014 |
9.48
|
100 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
16/07/2014 |
10.41
|
100 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 | |
15/07/2014 |
9.48
|
6,804,800 | 11.51 | 11.51 | 9.48 | 0 | 0 | 0 | |
14/07/2014 |
10.58
|
32,700 | 9.57 | 10.58 | 9.57 | 0 | 0 | 0 | |
11/07/2014 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
10/07/2014 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
09/07/2014 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
08/07/2014 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
07/07/2014 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
04/07/2014 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
03/07/2014 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
02/07/2014 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
01/07/2014 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
30/06/2014 |
9.65
|
300 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
27/06/2014 |
9.90
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
26/06/2014 |
9.90
|
2,200 | 9.14 | 9.90 | 9.14 | 0 | 0 | 0 | |
25/06/2014 |
10.07
|
100 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 | |
24/06/2014 |
9.57
|
100 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
23/06/2014 |
9.31
|
700 | 7.70 | 9.31 | 7.70 | 0 | 0 | 0 | |
20/06/2014 |
8.55
|
300 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
19/06/2014 |
8.72
|
4,000 | 7.37 | 8.72 | 7.37 | 0 | 3,300 | -0.0 | |
18/06/2014 |
8.13
|
625 | 8.04 | 8.13 | 8.04 | 0 | 200 | -0.0 | |
17/06/2014 |
8.89
|
100 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
16/06/2014 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
13/06/2014 |
8.47
|
100 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
12/06/2014 |
7.87
|
100 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
11/06/2014 |
8.47
|
600 | 9.74 | 9.74 | 8.47 | 0 | 500 | -0.0 | |
10/06/2014 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
09/06/2014 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
06/06/2014 |
8.89
|
100 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
05/06/2014 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
04/06/2014 |
8.72
|
500 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
03/06/2014 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
02/06/2014 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
30/05/2014 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
29/05/2014 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
28/05/2014 |
8.04
|
500 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
27/05/2014 |
7.62
|
100 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
26/05/2014 |
8.47
|
100 | 8,465.61 | 8.47 | 8.47 | 0 | 0 | 0 | |
23/05/2014 |
8.80
|
1,700 | 7.70 | 8.80 | 7.70 | 0 | 0 | 0 | |
22/05/2014 |
8.38
|
100 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
21/05/2014 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
20/05/2014 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
19/05/2014 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
16/05/2014 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
15/05/2014 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
14/05/2014 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
13/05/2014 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
12/05/2014 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
09/05/2014 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
08/05/2014 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
07/05/2014 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
06/05/2014 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
05/05/2014 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
29/04/2014 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
28/04/2014 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 |